Coromandel Int (CORF)

CORF
🏛️ India →
2,251.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:08 2,255.70 2,255.70 2,255.70 2,255.70 0.2K
09:15 2,255.50 2,260.40 2,249.30 2,252.50 2.2K
09:16 2,252.50 2,253.00 2,245.30 2,246.20 1.4K
09:17 2,244.60 2,246.20 2,242.80 2,246.20 2.4K
09:18 2,244.10 2,244.60 2,242.00 2,243.20 1.2K
09:19 2,241.20 2,241.20 2,240.10 2,240.10 0.5K
09:20 2,241.40 2,241.40 2,240.00 2,240.00 1.0K
09:21 2,239.30 2,239.30 2,236.90 2,238.30 0.4K
09:22 2,237.00 2,237.40 2,236.00 2,236.00 0.4K
09:23 2,236.10 2,242.10 2,236.10 2,241.90 0.7K
09:24 2,243.50 2,247.30 2,243.50 2,244.70 0.5K
09:25 2,245.60 2,245.60 2,241.90 2,241.90 0.4K
09:26 2,242.70 2,242.70 2,238.90 2,239.90 0.6K
09:27 2,240.10 2,240.90 2,239.80 2,240.90 0.3K
09:28 2,243.70 2,245.00 2,243.10 2,243.10 0.6K
09:29 2,244.30 2,244.30 2,243.10 2,243.10 0.0K
09:30 2,243.10 2,243.40 2,242.60 2,243.40 0.2K
09:31 2,242.60 2,245.60 2,242.60 2,245.60 0.2K
09:32 2,246.40 2,253.80 2,246.40 2,252.10 0.5K
09:33 2,252.10 2,253.80 2,251.30 2,253.00 0.7K
09:34 2,253.10 2,254.80 2,253.10 2,254.70 0.2K
09:35 2,253.80 2,255.80 2,253.80 2,255.60 0.4K
09:36 2,255.00 2,255.00 2,251.30 2,251.30 0.5K
09:37 2,249.70 2,249.70 2,246.70 2,246.80 0.1K
09:38 2,246.80 2,247.50 2,246.70 2,246.70 0.0K
09:39 2,247.50 2,250.00 2,246.70 2,250.00 0.4K
09:40 2,250.00 2,250.00 2,248.70 2,248.70 0.1K
09:41 2,249.70 2,249.70 2,248.60 2,249.00 0.0K
09:42 2,248.60 2,249.00 2,247.10 2,247.10 0.2K
09:43 2,247.10 2,247.50 2,246.40 2,246.40 0.2K
09:44 2,247.00 2,247.00 2,246.20 2,246.20 0.0K
09:45 2,246.20 2,247.00 2,245.30 2,245.30 0.1K
09:46 2,244.00 2,244.20 2,241.30 2,241.90 0.6K
09:47 2,243.10 2,244.70 2,242.10 2,244.10 0.5K
09:48 2,244.70 2,245.80 2,244.30 2,245.80 0.1K
09:49 2,246.70 2,248.20 2,246.30 2,248.20 0.2K
09:50 2,246.60 2,248.30 2,246.60 2,248.30 0.2K
09:51 2,248.30 2,251.40 2,248.30 2,251.40 0.4K
09:52 2,252.00 2,253.00 2,250.10 2,251.00 1.1K
09:53 2,250.40 2,252.40 2,250.40 2,252.30 0.2K
09:54 2,252.30 2,252.80 2,251.60 2,251.70 0.4K
09:55 2,251.70 2,251.70 2,250.70 2,250.70 0.2K
09:56 2,250.70 2,254.90 2,250.70 2,254.90 0.4K
09:57 2,254.80 2,255.00 2,254.30 2,254.30 0.1K
09:58 2,254.80 2,256.00 2,254.30 2,255.30 0.1K
09:59 2,255.40 2,255.40 2,254.80 2,254.90 0.1K
10:00 2,254.90 2,254.90 2,253.00 2,253.00 0.3K
10:01 2,253.00 2,253.00 2,249.70 2,252.10 1.0K
10:02 2,250.80 2,251.90 2,250.80 2,251.70 0.1K
10:03 2,251.70 2,254.50 2,250.90 2,254.50 0.2K
10:04 2,254.50 2,255.00 2,254.50 2,254.50 0.1K
10:05 2,254.90 2,258.00 2,254.90 2,257.10 1.3K
10:06 2,257.10 2,257.10 2,256.60 2,256.70 0.2K
10:07 2,257.10 2,257.10 2,256.60 2,257.10 0.1K
10:08 2,257.10 2,257.10 2,256.60 2,257.00 0.0K
10:09 2,257.00 2,257.00 2,254.90 2,254.90 0.3K
10:10 2,253.70 2,254.40 2,253.70 2,253.80 0.1K
10:11 2,254.40 2,254.50 2,254.40 2,254.50 0.1K
10:12 2,254.30 2,254.30 2,248.40 2,249.30 0.7K
10:13 2,250.10 2,250.10 2,246.10 2,246.20 1.3K
10:14 2,246.20 2,247.20 2,246.20 2,247.20 1.0K
10:15 2,247.20 2,247.20 2,247.00 2,247.10 0.5K
10:16 2,247.00 2,247.10 2,247.00 2,247.10 0.1K
10:17 2,247.30 2,248.80 2,247.30 2,248.80 0.3K
10:18 2,248.50 2,248.50 2,247.50 2,247.50 0.1K
10:19 2,248.30 2,248.30 2,247.70 2,248.30 0.1K
10:20 2,247.90 2,248.30 2,247.60 2,248.30 0.0K
10:21 2,248.30 2,248.30 2,247.60 2,248.30 0.2K
10:22 2,247.20 2,252.10 2,247.10 2,247.10 0.6K
10:23 2,248.60 2,248.60 2,247.00 2,248.20 0.1K
10:24 2,247.00 2,248.20 2,246.20 2,246.90 0.4K
10:25 2,246.50 2,246.90 2,246.50 2,246.90 0.0K
10:26 2,246.90 2,246.90 2,246.30 2,246.50 0.1K
10:27 2,246.90 2,246.90 2,244.30 2,244.30 0.5K
10:28 2,244.80 2,244.80 2,242.30 2,242.90 0.4K
10:29 2,242.10 2,243.10 2,242.10 2,243.10 0.2K
10:30 2,243.10 2,243.10 2,241.80 2,241.80 0.2K
10:31 2,242.40 2,242.60 2,241.60 2,242.60 0.1K
10:32 2,242.50 2,242.90 2,242.50 2,242.90 0.0K
10:33 2,242.70 2,242.90 2,238.40 2,239.00 0.8K
10:34 2,238.40 2,239.30 2,238.40 2,239.20 0.1K
10:35 2,239.20 2,239.20 2,239.00 2,239.20 0.0K
10:36 2,239.20 2,239.40 2,237.70 2,237.90 0.6K
10:37 2,238.60 2,238.60 2,235.30 2,236.20 0.2K
10:38 2,234.90 2,234.90 2,234.30 2,234.80 0.5K
10:39 2,234.90 2,237.10 2,234.70 2,235.40 2.3K
10:40 2,235.40 2,235.40 2,234.50 2,234.70 0.0K
10:41 2,235.40 2,235.50 2,234.50 2,234.50 0.4K
10:42 2,235.50 2,235.70 2,234.50 2,234.70 0.5K
10:43 2,237.00 2,237.00 2,231.10 2,231.10 1.0K
10:44 2,230.70 2,231.60 2,230.70 2,231.40 0.6K
10:45 2,231.50 2,232.50 2,231.40 2,232.50 0.1K
10:46 2,233.00 2,233.10 2,233.00 2,233.00 0.1K
10:47 2,233.10 2,233.70 2,232.90 2,233.60 0.1K
10:48 2,233.50 2,234.00 2,233.50 2,233.70 0.1K
10:49 2,234.00 2,234.10 2,233.60 2,234.10 0.1K
10:50 2,234.10 2,234.30 2,233.60 2,233.60 0.1K
10:51 2,234.20 2,234.20 2,233.50 2,233.60 0.1K
10:52 2,235.00 2,235.00 2,233.00 2,233.00 1.3K
10:53 2,233.60 2,235.20 2,233.60 2,234.00 0.8K
10:54 2,234.80 2,234.80 2,230.00 2,230.40 1.6K
10:55 2,230.40 2,231.20 2,230.40 2,231.20 0.1K
10:56 2,231.30 2,233.50 2,231.30 2,233.50 0.2K
10:57 2,233.50 2,233.50 2,230.00 2,230.80 1.2K
10:58 2,231.70 2,233.50 2,230.80 2,231.50 0.6K
10:59 2,230.80 2,231.50 2,230.20 2,230.60 0.1K
11:00 2,231.50 2,232.50 2,231.50 2,232.50 0.1K
11:01 2,232.60 2,234.60 2,231.70 2,231.70 0.5K
11:02 2,231.70 2,233.00 2,231.70 2,233.00 0.1K
11:03 2,233.00 2,233.00 2,232.50 2,232.50 0.2K
11:04 2,232.10 2,239.80 2,232.10 2,239.50 4.8K
11:05 2,238.50 2,239.00 2,237.10 2,237.10 1.2K
11:06 2,237.10 2,239.00 2,237.10 2,239.00 0.3K
11:07 2,239.00 2,243.90 2,238.60 2,242.10 0.2K
11:08 2,242.90 2,243.00 2,242.00 2,242.50 0.1K
11:09 2,242.60 2,243.50 2,242.50 2,243.50 0.2K
11:10 2,243.40 2,243.50 2,241.30 2,243.50 0.4K
11:11 2,243.40 2,248.40 2,243.10 2,247.10 0.6K
11:12 2,246.80 2,248.00 2,246.80 2,247.90 0.2K
11:13 2,247.00 2,249.70 2,246.80 2,248.60 0.7K
11:14 2,248.50 2,248.50 2,248.30 2,248.50 0.2K
11:15 2,248.40 2,248.50 2,248.30 2,248.30 0.2K
11:16 2,248.20 2,248.20 2,241.90 2,244.10 0.7K
11:17 2,245.30 2,245.70 2,244.20 2,244.70 0.2K
11:18 2,245.70 2,246.40 2,244.00 2,245.90 1.2K
11:19 2,245.20 2,245.90 2,245.20 2,245.40 0.2K
11:20 2,245.50 2,246.00 2,245.10 2,245.30 0.2K
11:21 2,246.20 2,246.60 2,245.20 2,245.70 0.2K
11:22 2,246.60 2,246.70 2,245.10 2,245.20 0.2K
11:23 2,245.30 2,245.30 2,241.40 2,241.40 0.4K
11:24 2,241.40 2,244.50 2,241.40 2,243.10 0.2K
11:25 2,243.10 2,244.00 2,242.30 2,243.60 0.2K
11:26 2,243.70 2,244.10 2,241.90 2,243.10 0.2K
11:27 2,241.60 2,243.20 2,240.60 2,241.60 0.6K
11:28 2,242.30 2,243.40 2,240.00 2,242.00 0.5K
11:29 2,243.20 2,246.30 2,241.20 2,245.00 0.4K
11:30 2,245.80 2,247.30 2,244.50 2,247.30 0.4K
11:31 2,245.00 2,246.50 2,244.70 2,245.90 0.2K
11:32 2,245.90 2,246.10 2,244.60 2,246.00 0.2K
11:33 2,246.00 2,246.30 2,244.60 2,244.70 0.2K
11:34 2,245.70 2,246.10 2,244.60 2,245.30 0.2K
11:35 2,244.60 2,246.00 2,244.60 2,245.20 0.3K
11:36 2,246.00 2,246.00 2,243.30 2,243.30 0.3K
11:37 2,244.00 2,244.00 2,242.60 2,243.50 0.2K
11:38 2,243.50 2,244.50 2,242.10 2,244.50 0.4K
11:39 2,243.80 2,244.40 2,242.90 2,242.90 0.2K
11:40 2,243.00 2,243.90 2,239.00 2,239.00 1.8K
11:41 2,240.00 2,241.00 2,238.80 2,239.60 0.4K
11:42 2,240.70 2,243.40 2,240.40 2,242.80 0.2K
11:43 2,241.70 2,243.30 2,241.70 2,241.80 0.2K
11:44 2,242.80 2,242.80 2,240.10 2,241.20 0.2K
11:45 2,241.20 2,242.60 2,241.20 2,242.40 0.2K
11:46 2,242.40 2,242.60 2,241.00 2,242.10 0.2K
11:47 2,240.10 2,241.40 2,240.00 2,240.00 0.2K
11:48 2,241.00 2,241.40 2,239.00 2,239.70 0.8K
11:49 2,238.00 2,242.60 2,238.00 2,242.20 0.3K
11:50 2,241.00 2,241.00 2,240.00 2,240.10 0.5K
11:51 2,240.60 2,240.60 2,239.50 2,239.50 0.4K
11:52 2,238.00 2,239.00 2,236.10 2,236.70 0.2K
11:53 2,236.70 2,239.20 2,236.50 2,237.50 0.5K
11:54 2,237.60 2,237.60 2,233.00 2,235.00 1.2K
11:55 2,234.50 2,237.30 2,234.10 2,235.40 0.3K
11:56 2,236.90 2,237.20 2,234.70 2,235.10 0.3K
11:57 2,235.00 2,236.80 2,235.00 2,236.20 0.2K
11:58 2,236.20 2,237.40 2,235.20 2,236.70 0.2K
11:59 2,235.10 2,236.90 2,235.10 2,236.20 0.1K
12:00 2,236.20 2,236.60 2,235.20 2,236.10 0.1K
12:01 2,236.20 2,238.30 2,236.10 2,238.20 0.4K
12:02 2,237.00 2,238.60 2,236.90 2,238.00 0.1K
12:03 2,237.00 2,239.30 2,236.60 2,237.90 0.6K
12:04 2,237.90 2,237.90 2,235.30 2,236.50 0.3K
12:05 2,236.50 2,237.00 2,235.00 2,237.00 0.2K
12:06 2,237.00 2,237.50 2,235.80 2,236.00 0.1K
12:07 2,237.10 2,237.10 2,236.30 2,237.10 0.1K
12:08 2,237.10 2,237.10 2,236.50 2,237.10 0.1K
12:09 2,237.10 2,237.10 2,236.90 2,237.10 0.1K
12:10 2,236.90 2,237.10 2,236.50 2,237.10 0.2K
12:11 2,237.10 2,237.10 2,236.50 2,237.10 0.1K
12:12 2,237.10 2,237.10 2,236.50 2,237.00 0.3K
12:13 2,236.50 2,236.50 2,234.00 2,234.00 0.6K
12:14 2,235.00 2,236.40 2,234.00 2,235.30 0.1K
12:15 2,236.20 2,236.70 2,235.10 2,236.20 0.1K
12:16 2,236.20 2,236.20 2,235.00 2,235.90 0.1K
12:17 2,235.90 2,236.00 2,235.00 2,235.90 0.1K
12:18 2,235.10 2,236.00 2,235.10 2,236.00 0.1K
12:19 2,235.10 2,236.00 2,235.10 2,236.00 0.2K
12:20 2,236.00 2,236.10 2,235.10 2,236.10 0.2K
12:21 2,236.10 2,236.10 2,235.30 2,235.30 0.1K
12:22 2,235.30 2,236.20 2,235.30 2,235.30 0.1K
12:23 2,236.00 2,236.00 2,235.00 2,235.90 0.4K
12:24 2,235.90 2,236.10 2,235.30 2,235.30 0.2K
12:25 2,235.10 2,235.90 2,235.00 2,235.90 0.2K
12:26 2,235.20 2,236.10 2,232.50 2,232.50 1.3K
12:27 2,233.40 2,233.40 2,232.20 2,233.30 0.2K
12:28 2,233.30 2,233.30 2,232.50 2,232.60 0.1K
12:29 2,233.40 2,236.00 2,232.50 2,234.40 0.4K
12:30 2,234.90 2,234.90 2,234.40 2,234.50 0.2K
12:31 2,234.90 2,235.00 2,234.60 2,234.90 0.5K
12:32 2,235.00 2,235.00 2,234.00 2,234.80 0.3K
12:33 2,234.80 2,234.80 2,234.10 2,234.20 0.1K
12:34 2,234.20 2,238.70 2,234.20 2,237.90 1.2K
12:35 2,236.50 2,240.20 2,236.50 2,240.20 1.8K
12:36 2,240.20 2,241.80 2,240.00 2,241.80 0.4K
12:37 2,241.60 2,242.00 2,240.10 2,242.00 0.3K
12:38 2,239.90 2,242.00 2,239.90 2,240.70 0.3K
12:39 2,241.80 2,242.00 2,240.80 2,240.80 0.3K
12:40 2,241.80 2,241.80 2,240.20 2,240.20 0.3K
12:41 2,240.00 2,240.20 2,240.00 2,240.00 0.2K
12:42 2,240.70 2,241.30 2,240.00 2,241.30 0.1K
12:43 2,241.40 2,241.40 2,240.30 2,240.40 0.1K
12:44 2,241.20 2,241.30 2,240.00 2,240.10 0.2K
12:45 2,240.00 2,241.20 2,238.60 2,239.00 0.2K
12:46 2,239.00 2,239.00 2,237.90 2,238.90 0.2K
12:47 2,238.90 2,239.00 2,237.90 2,238.10 0.2K
12:48 2,239.00 2,239.90 2,238.80 2,239.60 0.2K
12:49 2,239.60 2,241.10 2,239.00 2,240.00 0.2K
12:50 2,240.60 2,240.60 2,239.00 2,239.70 0.2K
12:51 2,239.00 2,240.10 2,239.00 2,240.00 0.2K
12:52 2,240.00 2,240.10 2,239.00 2,239.80 0.1K
12:53 2,239.30 2,240.00 2,239.00 2,240.00 0.1K
12:54 2,240.00 2,240.00 2,239.00 2,240.00 0.2K
12:55 2,240.00 2,240.00 2,239.20 2,240.00 0.4K
12:56 2,240.00 2,240.50 2,239.10 2,240.00 0.8K
12:57 2,239.40 2,240.00 2,238.80 2,239.80 0.6K
12:58 2,239.80 2,239.80 2,237.80 2,239.20 0.1K
12:59 2,239.20 2,240.00 2,238.10 2,240.00 0.1K
13:00 2,240.00 2,240.00 2,239.30 2,239.30 0.2K
13:01 2,240.00 2,240.00 2,239.40 2,240.00 0.1K
13:02 2,240.00 2,240.00 2,239.30 2,240.00 0.3K
13:03 2,240.00 2,240.00 2,239.30 2,239.30 0.2K
13:04 2,237.30 2,239.40 2,237.30 2,239.30 0.6K
13:05 2,238.50 2,239.40 2,238.30 2,238.30 0.2K
13:06 2,239.20 2,241.00 2,239.20 2,240.60 0.4K
13:07 2,240.00 2,240.00 2,237.30 2,238.80 1.0K
13:08 2,237.60 2,239.90 2,237.60 2,239.20 0.5K
13:09 2,237.60 2,239.20 2,237.50 2,238.20 0.1K
13:10 2,239.00 2,239.00 2,236.90 2,238.20 0.2K
13:11 2,238.20 2,238.20 2,235.30 2,236.00 0.2K
13:12 2,234.30 2,235.20 2,233.70 2,233.90 0.7K
13:13 2,234.90 2,235.00 2,233.70 2,234.20 0.2K
13:14 2,234.90 2,235.00 2,234.20 2,235.00 0.3K
13:15 2,235.00 2,236.00 2,234.90 2,235.80 0.5K
13:16 2,235.00 2,238.20 2,235.00 2,238.10 1.4K
13:17 2,235.00 2,237.50 2,234.20 2,235.00 1.6K
13:18 2,235.00 2,235.00 2,232.30 2,233.40 0.9K
13:19 2,232.20 2,233.40 2,232.10 2,233.40 0.5K
13:20 2,232.30 2,233.50 2,232.10 2,233.50 0.3K
13:21 2,233.80 2,233.80 2,232.50 2,233.40 0.3K
13:22 2,233.40 2,233.90 2,232.50 2,233.70 0.1K
13:23 2,233.70 2,234.20 2,232.90 2,233.80 0.2K
13:24 2,233.30 2,233.30 2,232.00 2,232.90 0.3K
13:25 2,233.00 2,233.00 2,232.10 2,233.00 0.2K
13:26 2,233.60 2,233.60 2,230.40 2,230.40 0.9K
13:27 2,230.90 2,231.90 2,230.90 2,231.90 0.4K
13:28 2,231.90 2,232.70 2,231.90 2,232.60 0.1K
13:29 2,232.90 2,232.90 2,228.00 2,228.10 1.0K
13:30 2,229.70 2,229.80 2,228.10 2,228.10 0.8K
13:31 2,229.10 2,230.70 2,228.10 2,230.20 0.3K
13:32 2,229.20 2,231.50 2,229.00 2,231.50 0.3K
13:33 2,231.40 2,232.00 2,230.30 2,230.60 0.2K
13:34 2,231.70 2,231.70 2,228.70 2,229.70 0.8K
13:35 2,230.70 2,230.70 2,228.70 2,229.90 0.7K
13:36 2,230.00 2,232.80 2,230.00 2,230.50 0.4K
13:37 2,232.10 2,232.50 2,230.50 2,232.00 0.1K
13:38 2,230.50 2,232.80 2,230.50 2,232.80 0.1K
13:39 2,232.80 2,233.80 2,231.00 2,231.00 0.2K
13:40 2,231.60 2,235.00 2,231.60 2,232.00 0.7K
13:41 2,232.10 2,232.10 2,231.00 2,231.10 0.7K
13:42 2,231.10 2,232.50 2,231.10 2,232.40 0.2K
13:43 2,232.40 2,233.10 2,231.60 2,233.00 0.2K
13:44 2,231.90 2,233.90 2,231.90 2,232.70 0.2K
13:45 2,232.00 2,232.60 2,230.10 2,231.80 0.7K
13:46 2,231.80 2,232.70 2,230.40 2,232.50 0.2K
13:47 2,232.20 2,233.00 2,231.10 2,232.90 0.2K
13:48 2,232.20 2,233.60 2,232.20 2,232.90 0.2K
13:49 2,232.90 2,233.80 2,232.90 2,233.60 0.3K
13:50 2,233.50 2,233.50 2,232.00 2,233.50 0.2K
13:51 2,232.00 2,235.00 2,232.00 2,232.50 3.7K
13:52 2,234.60 2,235.40 2,233.50 2,234.70 0.1K
13:53 2,234.20 2,236.20 2,234.20 2,235.80 0.2K
13:54 2,234.30 2,237.00 2,234.30 2,235.80 1.2K
13:55 2,235.30 2,238.00 2,234.40 2,235.70 3.0K
13:56 2,235.10 2,236.10 2,233.50 2,233.80 0.2K
13:57 2,233.50 2,235.70 2,232.30 2,234.70 4.3K
13:58 2,233.10 2,234.60 2,233.10 2,234.50 0.7K
13:59 2,233.30 2,235.80 2,233.20 2,235.80 1.0K
14:00 2,235.00 2,236.50 2,234.00 2,234.00 3.6K
14:01 2,232.00 2,233.80 2,232.00 2,233.20 0.4K
14:02 2,233.80 2,235.00 2,233.10 2,234.30 0.3K
14:03 2,235.00 2,236.10 2,233.90 2,235.40 0.7K
14:04 2,236.10 2,236.10 2,231.90 2,231.90 6.1K
14:05 2,233.10 2,237.30 2,232.50 2,235.00 1.4K
14:06 2,235.00 2,235.00 2,234.00 2,234.90 0.8K
14:07 2,234.10 2,237.80 2,234.10 2,234.30 10.4K
14:08 2,234.50 2,236.50 2,234.00 2,236.20 4.3K
14:09 2,235.40 2,238.00 2,235.40 2,236.90 0.3K
14:10 2,238.00 2,238.00 2,236.00 2,236.80 8.8K
14:11 2,236.80 2,238.00 2,236.20 2,237.80 12.0K
14:12 2,237.80 2,238.00 2,235.60 2,237.50 0.1K
14:13 2,237.50 2,237.50 2,232.60 2,232.60 1.1K
14:14 2,233.90 2,233.90 2,231.20 2,232.70 0.3K
14:15 2,232.30 2,233.70 2,232.30 2,233.40 0.2K
14:16 2,233.40 2,234.10 2,233.40 2,233.90 0.1K
14:17 2,233.90 2,234.40 2,233.20 2,233.90 0.1K
14:18 2,233.80 2,233.80 2,232.10 2,232.50 0.2K
14:19 2,232.10 2,232.10 2,231.50 2,231.80 0.1K
14:20 2,231.90 2,231.90 2,230.20 2,231.20 0.3K
14:21 2,231.10 2,231.20 2,230.20 2,231.20 0.1K
14:22 2,230.20 2,231.20 2,230.20 2,230.20 0.1K
14:23 2,230.20 2,231.10 2,230.20 2,230.80 0.1K
14:24 2,231.00 2,231.70 2,231.00 2,231.40 0.1K
14:25 2,231.00 2,231.00 2,230.20 2,230.60 0.1K
14:26 2,230.30 2,231.00 2,230.30 2,230.70 0.1K
14:27 2,230.70 2,230.90 2,230.30 2,230.90 0.1K
14:28 2,230.60 2,231.00 2,230.30 2,230.30 0.1K
14:29 2,230.30 2,230.50 2,230.30 2,230.50 0.1K
14:30 2,230.00 2,231.90 2,230.00 2,231.90 0.4K
14:31 2,231.90 2,232.40 2,231.00 2,232.40 0.2K
14:32 2,232.30 2,232.30 2,231.50 2,231.80 0.2K
14:33 2,231.80 2,232.10 2,231.50 2,232.10 0.1K
14:34 2,231.80 2,232.10 2,231.50 2,231.50 0.1K
14:35 2,231.60 2,232.00 2,231.50 2,232.00 0.1K
14:36 2,232.00 2,232.20 2,231.50 2,231.50 0.1K
14:37 2,231.70 2,231.80 2,231.20 2,231.40 0.1K
14:38 2,231.10 2,231.10 2,230.00 2,230.70 0.7K
14:39 2,230.70 2,230.70 2,230.00 2,230.30 0.2K
14:40 2,230.30 2,231.50 2,230.20 2,231.20 0.2K
14:41 2,231.70 2,231.70 2,230.20 2,230.20 0.2K
14:42 2,230.30 2,231.10 2,230.20 2,231.00 0.1K
14:43 2,230.90 2,230.90 2,230.10 2,230.20 0.1K
14:44 2,230.60 2,230.80 2,230.10 2,230.80 0.1K
14:45 2,230.70 2,231.00 2,228.30 2,231.00 1.0K
14:46 2,232.90 2,233.40 2,232.50 2,233.40 0.2K
14:47 2,233.30 2,234.00 2,232.50 2,232.50 0.6K
14:48 2,233.00 2,233.00 2,232.70 2,233.00 0.1K
14:49 2,232.70 2,233.00 2,232.50 2,233.00 0.1K
14:50 2,232.90 2,232.90 2,230.10 2,232.90 0.6K
14:51 2,233.00 2,233.00 2,230.90 2,230.90 0.5K
14:52 2,230.50 2,231.10 2,230.50 2,230.70 0.1K
14:53 2,230.80 2,231.80 2,230.20 2,231.40 0.4K
14:54 2,232.70 2,232.70 2,231.40 2,232.00 0.1K
14:55 2,231.40 2,232.30 2,231.40 2,232.00 0.1K
14:56 2,232.30 2,232.90 2,231.90 2,232.70 0.3K
14:57 2,232.80 2,232.80 2,230.60 2,230.60 0.4K
14:58 2,231.10 2,232.10 2,229.90 2,231.30 0.3K
14:59 2,230.80 2,231.10 2,229.00 2,229.10 0.3K
15:00 2,230.50 2,230.50 2,223.10 2,226.30 3.6K
15:01 2,225.50 2,227.80 2,225.50 2,227.60 0.7K
15:02 2,228.60 2,230.00 2,228.60 2,229.40 1.3K
15:03 2,229.40 2,232.20 2,229.40 2,231.70 0.9K
15:04 2,231.80 2,232.00 2,231.50 2,231.50 1.2K
15:05 2,231.20 2,231.40 2,231.10 2,231.20 0.6K
15:06 2,231.30 2,231.60 2,231.20 2,231.50 0.9K
15:07 2,231.40 2,231.90 2,231.40 2,231.90 1.0K
15:08 2,232.00 2,232.00 2,231.80 2,231.90 1.4K
15:09 2,231.90 2,234.50 2,231.90 2,233.50 2.7K
15:10 2,233.50 2,235.00 2,233.10 2,233.10 1.4K
15:11 2,232.30 2,234.20 2,232.30 2,234.20 0.8K
15:12 2,234.40 2,234.40 2,233.40 2,233.60 0.9K
15:13 2,233.70 2,234.10 2,229.40 2,230.40 3.2K
15:14 2,230.40 2,231.00 2,228.50 2,229.20 0.7K
15:15 2,229.10 2,229.10 2,228.30 2,228.70 0.8K
15:16 2,228.80 2,228.80 2,228.00 2,228.70 1.1K
15:17 2,228.90 2,229.50 2,228.80 2,229.50 0.8K
15:18 2,229.60 2,229.60 2,229.00 2,229.40 1.8K
15:19 2,230.80 2,233.40 2,230.80 2,233.40 1.6K
15:20 2,232.90 2,233.40 2,232.30 2,232.50 1.6K
15:21 2,232.50 2,235.00 2,232.50 2,234.90 1.6K
15:22 2,234.30 2,234.80 2,234.30 2,234.70 0.9K
15:23 2,234.80 2,235.00 2,234.00 2,234.80 1.5K
15:24 2,234.20 2,235.00 2,234.20 2,234.60 1.0K
15:25 2,235.00 2,235.00 2,234.50 2,234.50 1.3K
15:26 2,232.00 2,232.00 2,228.30 2,228.30 1.3K
15:27 2,228.30 2,228.30 2,225.70 2,226.80 2.8K
15:28 2,225.20 2,227.10 2,225.20 2,225.90 1.1K
15:29 2,225.90 2,230.80 2,225.90 2,230.80 1.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 2,242.60 2,255.00 2,208.10 2,251.00 0.3M
2025-09-30 2,235.10 2,299.00 2,189.10 2,248.40 0.5M
2025-09-29 2,186.50 2,285.00 2,139.00 2,238.50 1.0M
2025-09-26 2,244.90 2,251.50 2,167.00 2,186.70 0.3M
2025-09-25 2,241.00 2,283.00 2,231.00 2,238.60 0.3M
2025-09-24 2,255.70 2,260.50 2,222.00 2,230.80 0.2M
2025-09-23 2,273.00 2,289.00 2,248.20 2,255.70 0.2M
2025-09-22 2,272.70 2,306.10 2,230.00 2,273.00 0.3M
2025-09-19 2,319.00 2,342.00 2,215.20 2,261.50 1.0M
2025-09-18 2,315.00 2,326.60 2,276.60 2,304.70 0.3M
2025-09-17 2,276.00 2,335.00 2,230.20 2,327.40 0.4M
2025-09-16 2,223.00 2,268.10 2,206.60 2,265.60 0.2M
2025-09-15 2,228.80 2,251.10 2,190.10 2,215.00 0.4M
2025-09-12 2,242.00 2,282.60 2,222.40 2,228.80 0.3M
2025-09-11 2,222.00 2,240.90 2,208.30 2,233.30 0.3M
2025-09-10 2,222.90 2,251.40 2,207.20 2,218.70 0.4M
2025-09-09 2,197.50 2,224.00 2,188.10 2,216.40 0.3M
2025-09-08 2,258.50 2,274.80 2,176.20 2,185.20 0.5M
2025-09-05 2,314.00 2,328.70 2,250.00 2,257.90 0.2M
2025-09-04 2,405.00 2,405.00 2,267.80 2,296.00 0.4M
2025-09-03 2,323.10 2,403.90 2,305.00 2,354.70 0.6M
2025-09-02 2,345.00 2,357.00 2,280.00 2,305.60 0.3M
2025-09-01 2,309.00 2,349.00 2,280.00 2,339.40 0.3M
2025-08-29 2,280.00 2,323.00 2,240.00 2,309.10 0.4M
2025-08-28 2,359.20 2,371.80 2,255.10 2,265.20 0.5M
2025-08-26 2,389.80 2,389.80 2,327.90 2,372.00 0.6M
2025-08-25 2,425.00 2,442.90 2,382.10 2,389.90 0.1M
2025-08-22 2,428.90 2,457.10 2,414.90 2,422.90 0.3M
2025-08-21 2,431.20 2,500.00 2,414.90 2,428.90 0.3M
2025-08-20 2,399.00 2,460.00 2,362.00 2,419.20 0.3M
2025-08-19 2,408.90 2,421.90 2,374.00 2,382.40 0.2M
2025-08-18 2,372.90 2,430.70 2,370.20 2,408.90 0.5M
2025-08-14 2,262.80 2,369.40 2,260.00 2,353.20 0.6M
2025-08-13 2,365.00 2,376.00 2,228.50 2,257.70 0.9M
2025-08-12 2,453.00 2,453.00 2,383.70 2,397.20 0.2M
2025-08-11 2,420.10 2,464.90 2,407.40 2,441.60 0.2M
2025-08-08 2,457.40 2,457.50 2,401.60 2,420.10 0.2M
2025-08-07 2,504.80 2,506.00 2,439.60 2,446.60 0.3M
2025-08-06 2,620.00 2,647.00 2,490.00 2,504.40 0.4M
2025-08-05 2,555.00 2,629.50 2,541.50 2,619.00 0.7M
2025-08-04 2,610.00 2,668.30 2,529.10 2,542.20 0.4M
2025-08-01 2,673.00 2,688.30 2,577.30 2,590.40 0.4M
2025-07-31 2,630.00 2,718.90 2,616.40 2,691.40 0.8M
2025-07-30 2,520.00 2,662.00 2,509.10 2,652.70 1.5M
2025-07-29 2,401.80 2,537.80 2,401.30 2,495.40 1.2M
2025-07-28 2,440.00 2,445.00 2,388.10 2,412.90 0.4M
2025-07-25 2,469.30 2,486.40 2,405.60 2,442.80 0.8M
2025-07-24 2,331.20 2,459.70 2,316.20 2,428.10 1.2M
2025-07-23 2,367.00 2,370.00 2,311.70 2,331.20 0.2M
2025-07-22 2,339.40 2,366.00 2,321.50 2,354.10 0.3M
2025-07-21 2,310.00 2,374.00 2,293.60 2,339.30 0.3M
2025-07-18 2,349.90 2,357.80 2,289.40 2,311.00 0.3M
2025-07-17 2,377.00 2,388.70 2,335.00 2,346.70 0.4M
2025-07-16 2,355.83 2,401.57 2,355.73 2,375.50 0.4M
2025-07-15 2,383.99 2,427.94 2,328.06 2,342.94 0.6M
2025-07-14 2,322.07 2,391.98 2,301.79 2,382.19 0.7M
2025-07-11 2,301.00 2,337.35 2,274.73 2,321.87 0.4M
2025-07-10 2,297.00 2,304.99 2,267.14 2,294.30 0.4M
2025-07-09 2,218.00 2,311.50 2,204.00 2,302.40 0.6M
2025-07-08 2,262.60 2,262.60 2,184.60 2,207.60 0.6M
2025-07-07 2,237.00 2,272.00 2,215.30 2,267.50 0.3M
2025-07-04 2,250.70 2,267.50 2,223.00 2,233.70 0.5M
2025-07-03 2,296.60 2,375.90 2,226.10 2,233.60 1.2M
2025-07-02 2,327.80 2,353.90 2,249.60 2,273.00 0.9M
2025-07-01 2,505.00 2,505.00 2,311.50 2,325.60 1.2M
2025-06-30 2,435.10 2,519.00 2,358.80 2,505.20 0.8M
2025-06-27 2,285.00 2,548.00 2,208.00 2,432.20 1.4M
2025-06-26 2,359.90 2,368.40 2,268.00 2,279.10 0.4M
2025-06-25 2,400.90 2,413.50 2,339.40 2,354.80 0.4M
2025-06-24 2,337.50 2,420.00 2,300.00 2,389.10 0.5M
2025-06-23 2,290.50 2,336.20 2,285.50 2,320.10 0.2M
2025-06-20 2,304.80 2,342.90 2,278.00 2,315.90 0.6M
2025-06-19 2,300.00 2,355.00 2,285.00 2,304.00 0.6M
2025-06-18 2,312.10 2,325.50 2,276.60 2,291.40 0.3M
2025-06-17 2,284.90 2,362.00 2,277.10 2,307.70 0.9M
2025-06-16 2,301.00 2,308.50 2,260.00 2,265.80 0.3M
2025-06-13 2,302.50 2,306.30 2,255.60 2,291.40 0.4M
2025-06-12 2,381.20 2,381.20 2,293.00 2,307.10 0.4M
2025-06-11 2,330.50 2,400.00 2,328.00 2,381.20 0.7M
2025-06-10 2,411.20 2,411.20 2,312.10 2,330.50 0.6M
2025-06-09 2,301.90 2,420.00 2,301.90 2,411.20 0.9M
2025-06-06 2,315.10 2,321.60 2,282.00 2,298.30 0.4M
2025-06-05 2,342.00 2,352.30 2,274.40 2,315.90 0.7M
2025-06-04 2,327.60 2,361.90 2,284.30 2,330.10 0.9M
2025-06-03 2,294.80 2,361.00 2,290.70 2,314.90 0.8M
2025-06-02 2,304.00 2,308.60 2,252.80 2,283.40 0.7M
2025-05-30 2,321.20 2,385.10 2,252.00 2,289.40 17.1M
2025-05-29 2,420.00 2,424.90 2,292.50 2,308.90 0.6M
2025-05-28 2,415.40 2,500.00 2,395.00 2,409.00 1.6M
2025-05-27 2,399.70 2,442.00 2,386.40 2,415.40 0.9M
2025-05-26 2,400.00 2,438.00 2,389.40 2,399.70 0.5M
2025-05-23 2,428.40 2,458.00 2,375.00 2,389.50 0.7M
2025-05-22 2,413.30 2,425.00 2,377.80 2,414.20 0.7M
2025-05-21 2,395.70 2,453.30 2,376.10 2,414.00 0.7M
2025-05-20 2,500.00 2,500.00 2,365.00 2,395.70 0.9M
2025-05-19 2,470.00 2,509.00 2,420.00 2,492.10 0.6M
2025-05-16 2,470.00 2,514.00 2,416.00 2,450.90 1.2M
2025-05-15 2,415.80 2,511.00 2,415.00 2,470.00 1.3M
2025-05-14 2,450.10 2,452.30 2,320.60 2,403.30 1.2M
2025-05-13 2,417.00 2,498.00 2,395.10 2,433.30 1.0M
2025-05-12 2,380.00 2,429.90 2,366.20 2,424.50 0.5M
2025-05-09 2,201.00 2,350.00 2,201.00 2,343.00 0.6M
2025-05-08 2,314.00 2,367.90 2,246.00 2,278.60 0.6M
2025-05-07 2,267.20 2,335.00 2,245.00 2,314.00 0.8M
2025-05-06 2,239.10 2,302.00 2,239.00 2,284.10 1.0M
2025-05-05 2,265.00 2,283.90 2,209.70 2,228.20 0.5M
2025-05-02 2,244.00 2,338.00 2,227.20 2,249.70 1.1M
2025-04-30 2,245.00 2,289.10 2,193.60 2,214.20 0.8M
2025-04-29 2,246.80 2,296.00 2,228.00 2,251.90 0.6M
2025-04-28 2,206.00 2,253.00 2,190.70 2,237.50 0.7M
2025-04-25 2,241.20 2,250.90 2,181.30 2,201.50 0.6M
2025-04-24 2,220.00 2,254.00 2,213.90 2,232.60 0.7M
2025-04-23 2,173.80 2,234.50 2,157.50 2,205.60 1.0M
2025-04-22 2,204.60 2,204.60 2,159.80 2,172.20 0.4M
2025-04-21 2,147.60 2,228.90 2,136.10 2,197.90 0.7M
2025-04-17 2,130.00 2,172.50 2,101.40 2,118.30 0.5M
2025-04-16 2,175.00 2,227.60 2,106.60 2,133.60 1.2M
2025-04-15 2,079.80 2,270.50 2,051.00 2,194.10 1.0M
2025-04-11 2,029.20 2,175.00 2,028.65 2,060.00 1.3M
2025-04-09 2,063.45 2,099.20 1,981.05 2,004.70 0.5M
2025-04-08 2,015.00 2,118.00 1,976.30 2,063.45 1.2M
2025-04-07 1,870.00 2,009.00 1,855.05 1,968.70 0.4M
2025-04-04 2,060.50 2,069.85 1,997.00 2,015.35 0.4M
2025-04-03 2,049.85 2,125.00 2,020.00 2,060.50 0.6M
2025-04-02 2,049.05 2,058.90 2,005.00 2,049.85 0.3M
2025-04-01 1,987.90 2,069.00 1,982.10 2,049.05 0.8M
2025-03-28 1,986.20 2,020.90 1,967.90 1,982.10 0.6M
2025-03-27 1,966.00 2,022.40 1,946.40 1,970.45 0.4M
2025-03-26 1,981.10 2,026.20 1,967.00 1,979.55 0.6M
2025-03-25 2,002.90 2,014.70 1,954.00 1,978.60 0.3M
2025-03-24 1,993.00 2,034.45 1,972.65 1,986.00 0.5M
2025-03-21 1,983.20 1,989.95 1,947.05 1,977.00 0.7M
2025-03-20 1,983.50 2,013.00 1,969.05 1,983.20 0.7M
2025-03-19 1,960.00 2,014.65 1,936.60 1,978.60 1.0M
2025-03-18 1,894.95 1,975.00 1,868.15 1,962.70 0.7M
2025-03-17 1,799.45 1,909.80 1,779.75 1,888.85 0.9M
2025-03-13 1,750.00 1,805.00 1,738.75 1,797.70 0.6M
2025-03-12 1,740.30 1,782.10 1,733.70 1,761.75 0.5M
2025-03-11 1,719.65 1,740.65 1,699.80 1,726.50 0.4M
2025-03-10 1,750.00 1,784.00 1,728.30 1,749.05 0.4M
2025-03-07 1,736.00 1,772.85 1,735.00 1,756.30 0.4M
2025-03-06 1,720.00 1,754.00 1,700.15 1,732.70 0.5M
2025-03-05 1,597.00 1,767.95 1,596.50 1,703.10 2.3M
2025-03-04 1,656.60 1,659.45 1,602.20 1,611.70 0.4M
2025-03-03 1,664.75 1,679.00 1,596.00 1,665.60 0.4M
2025-02-28 1,642.50 1,675.75 1,623.75 1,666.95 0.7M
2025-02-27 1,710.20 1,731.55 1,617.80 1,669.50 0.8M
2025-02-25 1,670.30 1,758.90 1,610.80 1,689.60 1.5M
2025-02-24 1,680.00 1,714.25 1,661.40 1,670.30 0.3M
2025-02-21 1,746.00 1,754.85 1,678.55 1,708.50 0.5M
2025-02-20 1,706.00 1,750.15 1,704.00 1,741.00 0.4M
2025-02-19 1,712.10 1,745.00 1,693.10 1,714.60 0.5M
2025-02-18 1,718.90 1,725.40 1,658.50 1,710.05 0.5M
2025-02-17 1,740.00 1,744.00 1,681.15 1,707.55 0.3M
2025-02-14 1,860.25 1,860.45 1,739.45 1,752.20 0.3M
2025-02-13 1,840.85 1,869.55 1,835.45 1,851.25 0.7M
2025-02-12 1,795.90 1,912.70 1,751.00 1,840.85 1.0M
2025-02-11 1,851.80 1,855.45 1,794.55 1,819.60 0.5M
2025-02-10 1,864.80 1,872.45 1,828.35 1,851.80 0.4M
2025-02-07 1,865.10 1,879.50 1,818.60 1,858.20 0.6M
2025-02-06 1,884.10 1,899.90 1,851.20 1,865.10 0.7M
2025-02-05 1,885.65 1,915.80 1,863.00 1,884.10 1.0M
2025-02-04 1,818.00 1,883.60 1,812.75 1,878.15 0.7M
2025-02-03 1,793.75 1,828.95 1,752.25 1,811.70 0.5M
2025-02-01 1,824.40 1,828.05 1,776.50 1,789.50 0.2M
2025-01-31 1,834.00 1,837.90 1,802.85 1,809.55 0.5M
2025-01-30 1,798.00 1,845.00 1,790.00 1,823.45 0.9M
2025-01-29 1,705.00 1,799.95 1,705.00 1,792.80 0.3M
2025-01-28 1,731.90 1,744.40 1,687.20 1,713.45 0.2M
2025-01-27 1,800.05 1,810.00 1,706.60 1,729.90 0.3M
2025-01-24 1,849.00 1,870.25 1,809.00 1,815.05 0.2M
2025-01-23 1,776.70 1,873.45 1,769.35 1,848.70 0.5M
2025-01-22 1,846.80 1,854.25 1,740.00 1,776.70 0.5M
2025-01-21 1,865.00 1,879.45 1,838.10 1,844.25 0.3M
2025-01-20 1,874.90 1,878.65 1,827.25 1,857.80 0.3M
2025-01-17 1,875.40 1,890.00 1,861.95 1,874.85 0.3M
2025-01-16 1,831.75 1,902.00 1,830.05 1,875.40 0.6M
2025-01-15 1,835.00 1,849.85 1,802.85 1,825.15 0.2M
2025-01-14 1,802.00 1,843.75 1,802.00 1,835.30 0.2M
2025-01-13 1,900.00 1,903.70 1,790.30 1,808.00 0.6M
2025-01-10 1,951.50 1,955.00 1,905.70 1,922.45 0.3M
2025-01-09 1,935.00 1,977.70 1,927.50 1,951.95 0.3M
2025-01-08 1,938.00 1,952.35 1,912.70 1,937.65 0.1M
2025-01-07 1,948.50 1,973.25 1,940.55 1,948.45 0.4M
2025-01-06 1,950.90 1,977.90 1,931.50 1,938.25 0.3M
2025-01-03 1,940.20 1,968.80 1,940.20 1,958.30 0.3M
2025-01-02 1,926.45 1,959.55 1,900.00 1,956.05 0.4M
2025-01-01 1,893.30 1,934.90 1,875.60 1,928.75 0.8M